Golden Eagle Energy Tbk. - Price History

Monthly price history for SMMT.JK (Golden Eagle Energy Tbk.)

DateAdjusted priceReal price
May 2024 IDR725 IDR725
April 2024 IDR765 IDR765
March 2024 IDR770 IDR770
February 2024 IDR760 IDR760
January 2024 IDR785 IDR785
December 2023 IDR930 IDR930
November 2023 IDR1,290 IDR1,290
October 2023 IDR1,245 IDR1,245
September 2023 IDR1,151.59 IDR1,210
August 2023 IDR1,089.72 IDR1,145
July 2023 IDR1,056.41 IDR1,110
June 2023 IDR763.78 IDR845
May 2023 IDR587.52 IDR650
April 2023 IDR637.24 IDR705
March 2023 IDR673.39 IDR745
February 2023 IDR569.45 IDR630
January 2023 IDR623.68 IDR690
December 2022 IDR587.52 IDR650
November 2022 IDR646.28 IDR730
October 2022 IDR663.98 IDR750
September 2022 IDR672.84 IDR760
August 2022 IDR605.57 IDR735
July 2022 IDR795.06 IDR965
June 2022 IDR675.60 IDR820
May 2022 IDR951.61 IDR1,155
April 2022 IDR1,071.07 IDR1,300
March 2022 IDR885.69 IDR1,075
February 2022 IDR382.29 IDR464
January 2022 IDR298.25 IDR362
December 2021 IDR166.43 IDR202
November 2021 IDR158.19 IDR192
October 2021 IDR176.32 IDR214
September 2021 IDR156.54 IDR190
August 2021 IDR169.72 IDR206
July 2021 IDR97.22 IDR118
June 2021 IDR91.45 IDR111
May 2021 IDR84.86 IDR103
April 2021 IDR79.92 IDR97
March 2021 IDR79.92 IDR97
February 2021 IDR79.92 IDR97
January 2021 IDR82.39 IDR100
December 2020 IDR95.57 IDR116
November 2020 IDR70.86 IDR86
October 2020 IDR66.74 IDR81
September 2020 IDR70.03 IDR85
August 2020 IDR69.21 IDR84
July 2020 IDR70.03 IDR85
June 2020 IDR68.38 IDR83
May 2020 IDR68.38 IDR83
April 2020 IDR70.86 IDR86
March 2020 IDR76.62 IDR93
February 2020 IDR78.27 IDR95
January 2020 IDR90.63 IDR110
December 2019 IDR101.34 IDR123
November 2019 IDR102.16 IDR124
October 2019 IDR98.04 IDR119
September 2019 IDR100.52 IDR122
August 2019 IDR96.40 IDR117
July 2019 IDR118.64 IDR144
June 2019 IDR124.41 IDR151
May 2019 IDR108.76 IDR132
April 2019 IDR108.76 IDR132
March 2019 IDR131.82 IDR160
February 2019 IDR144.18 IDR175
January 2019 IDR145.01 IDR176
December 2018 IDR131.82 IDR160
November 2018 IDR115.35 IDR140
October 2018 IDR143.36 IDR174
September 2018 IDR166.43 IDR202
August 2018 IDR166.43 IDR202
July 2018 IDR166.43 IDR202
June 2018 IDR166.43 IDR202
May 2018 IDR161.48 IDR196
April 2018 IDR160.66 IDR195
March 2018 IDR145.83 IDR177
February 2018 IDR158.19 IDR192
January 2018 IDR166.43 IDR202
December 2017 IDR109.58 IDR133
November 2017 IDR113.70 IDR138
October 2017 IDR113.70 IDR138
September 2017 IDR107.11 IDR130
August 2017 IDR101.34 IDR123
July 2017 IDR98.87 IDR120
June 2017 IDR98.87 IDR120
May 2017 IDR100.52 IDR122
April 2017 IDR116.17 IDR141
March 2017 IDR107.11 IDR130
February 2017 IDR126.88 IDR154
January 2017 IDR126.88 IDR154
December 2016 IDR122.76 IDR149
November 2016 IDR131 IDR159
October 2016 IDR108.76 IDR132
September 2016 IDR79.92 IDR97
August 2016 IDR96.40 IDR117
July 2016 IDR135.12 IDR164
June 2016 IDR130.18 IDR158
May 2016 IDR181.26 IDR220
April 2016 IDR222.45 IDR270
March 2016 IDR228.22 IDR277
February 2016 IDR49.43 IDR60
January 2016 IDR98.04 IDR119
December 2015 IDR140.89 IDR171
November 2015 IDR122.76 IDR149
October 2015 IDR283.42 IDR344
September 2015 IDR564.37 IDR685
August 2015 IDR1,190.54 IDR1,445
July 2015 IDR1,384.16 IDR1,680
June 2015 IDR1,491.26 IDR1,810
May 2015 IDR1,701.36 IDR2,065
April 2015 IDR1,660.16 IDR2,015
March 2015 IDR1,627.21 IDR1,975
February 2015 IDR1,647.80 IDR2,000
January 2015 IDR1,470.66 IDR1,785
December 2014 IDR1,470.66 IDR1,785
November 2014 IDR1,478.90 IDR1,795
October 2014 IDR1,483.02 IDR1,800
September 2014 IDR1,495.38 IDR1,815
August 2014 IDR1,458.31 IDR1,770
July 2014 IDR1,462.43 IDR1,775
June 2014 IDR1,477.14 IDR6,275
May 2014 IDR1,400.63 IDR5,950
April 2014 IDR1,406.52 IDR5,975
March 2014 IDR1,418.29 IDR6,025
February 2014 IDR1,377.09 IDR5,850
January 2014 IDR1,371.21 IDR5,825
December 2013 IDR1,388.86 IDR5,900
November 2013 IDR1,353.55 IDR5,750
October 2013 IDR1,365.32 IDR5,800
September 2013 IDR1,365.32 IDR5,800
August 2013 IDR1,424.17 IDR6,050
July 2013 IDR1,400.63 IDR5,950
June 2013 IDR1,400.63 IDR5,950
May 2013 IDR1,271.16 IDR5,400
April 2013 IDR988.68 IDR4,200
March 2013 IDR982.80 IDR4,175
February 2013 IDR971.03 IDR4,125
January 2013 IDR935.72 IDR3,975
December 2012 IDR853.33 IDR3,625
November 2012 IDR823.90 IDR3,500
October 2012 IDR835.67 IDR3,550
September 2012 IDR823.90 IDR3,500
August 2012 IDR818.02 IDR3,475
July 2012 IDR454.32 IDR1,930
June 2012 IDR153.01 IDR650
May 2012 IDR152.75 IDR648.89
April 2012 IDR152.75 IDR648.89
March 2012 IDR152.75 IDR648.89
February 2012 IDR152.75 IDR648.89
January 2012 IDR152.75 IDR648.89
December 2011 IDR152.75 IDR648.89
November 2011 IDR152.75 IDR648.89
October 2011 IDR152.75 IDR648.89
September 2011 IDR152.75 IDR648.89
August 2011 IDR152.75 IDR648.89
July 2011 IDR152.75 IDR648.89
June 2011 IDR152.75 IDR648.89
May 2011 IDR152.75 IDR648.89
April 2011 IDR152.75 IDR648.89
March 2011 IDR152.75 IDR648.89
February 2011 IDR152.75 IDR648.89
January 2011 IDR152.75 IDR648.89
December 2010 IDR152.75 IDR648.89
November 2010 IDR152.75 IDR648.89
October 2010 IDR152.75 IDR648.89
September 2010 IDR152.75 IDR648.89
August 2010 IDR152.75 IDR648.89
July 2010 IDR152.75 IDR648.89
June 2010 IDR152.75 IDR648.89
May 2010 IDR31.60 IDR134.25
April 2010 IDR31.60 IDR134.25
March 2010 IDR15.10 IDR64.14
February 2010 IDR15.80 IDR67.13
January 2010 IDR15.80 IDR67.13
December 2009 IDR15.80 IDR67.13
November 2009 IDR15.80 IDR67.13
October 2009 IDR21.07 IDR89.50
September 2009 IDR18.96 IDR80.55
August 2009 IDR18.96 IDR80.55
July 2009 IDR28.09 IDR119.34
June 2009 IDR24.58 IDR104.42
May 2009 IDR22.47 IDR95.47
April 2009 IDR10.53 IDR44.75
March 2009 IDR10.53 IDR44.75
February 2009 IDR10.53 IDR44.75
January 2009 IDR10.53 IDR44.75
December 2008 IDR10.53 IDR44.75
November 2008 IDR10.53 IDR44.75
October 2008 IDR10.53 IDR44.75
September 2008 IDR10.53 IDR44.75
August 2008 IDR10.53 IDR44.75
July 2008 IDR10.53 IDR44.75
June 2008 IDR10.53 IDR44.75
May 2008 IDR10.53 IDR44.75
April 2008 IDR10.53 IDR44.75
March 2008 IDR10.53 IDR44.75
February 2008 IDR10.53 IDR44.75
January 2008 IDR10.53 IDR44.75
December 2007 IDR10.53 IDR44.75

SMMT.JK

Price: IDR725

52 week price:
625.00
1305.00

5-year range yield:
4.20%
14.91%

Forward Dividend Yield: 17.38%

Payout Ratio: 165.46%

Payout Ratio Range:
159.84%
165.46%

Dividend Per Share: 126.00 IDR

Earnings Per Share: 77.61 IDR

P/E Ratio: 9.51

Exchange: JKT

Sector: Energy

Industry: Thermal Coal

Market Capitalization: 2.4 trillion

Average Dividend Frequency: 2

Years Paying Dividends: 2

Links: